OFIX | ORTHOFIX MED | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ORTHOFIX MED (OFIX)

NASDAQ

$8.92-$0.01 (-0.12%)

Price as of Sep 11, 2026 7:30 PM EDT

$363.7M
Market Cap
-40.11%
1-Year Change
Medical Devices
Industry

1 Month
-13.47%

Low Price$8.69

High Price$10.48
3 Months
-3.25%

Low Price$8.69

High Price$12.26
1 Year
-40.11%

Low Price$8.69

High Price$16.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	8.80	8.99	8.62	8.93	+2.76%	436,086
09/10/2026	8.90	8.93	8.67	8.69	-2.47%	313,146
09/09/2026	9.13	9.21	8.83	8.91	-2.62%	565,531
09/08/2026	9.17	9.26	8.97	9.15	-1.51%	322,641
09/04/2026	9.22	9.36	9.15	9.29	-0.21%	202,585
09/03/2026	9.50	9.50	8.96	9.31	-0.75%	335,729
09/02/2026	9.40	9.60	9.29	9.38	-0.53%	330,410
09/01/2026	9.39	9.64	9.32	9.43	+0.43%	491,155
08/31/2026	9.57	9.60	9.32	9.39	-3.20%	334,692
08/28/2026	9.64	9.81	9.61	9.70	+0.73%	221,254
08/27/2026	9.66	9.86	9.56	9.63	-1.23%	204,690
08/26/2026	9.64	9.82	9.44	9.75	+1.14%	246,096
08/25/2026	9.78	9.78	9.52	9.64	-1.53%	283,006
08/24/2026	10.03	10.21	9.71	9.79	-2.20%	265,424
08/21/2026	10.02	10.07	9.78	10.01	0.00%	415,384
08/20/2026	10.33	10.52	9.98	10.01	-4.48%	225,284
08/19/2026	10.24	10.74	10.24	10.48	+2.54%	204,006
08/18/2026	10.09	10.42	10.09	10.22	+1.89%	234,064
08/17/2026	10.18	10.23	9.96	10.03	-3.00%	233,386
08/14/2026	10.13	10.44	10.13	10.34	+1.57%	273,399
08/13/2026	10.43	10.53	10.16	10.18	-2.12%	244,697
08/12/2026	10.49	10.61	9.96	10.40	+0.78%	335,371
08/11/2026	10.50	10.68	10.23	10.32	+0.58%	368,647
08/10/2026	10.45	10.45	10.20	10.26	-0.19%	393,469
08/07/2026	10.44	10.49	10.11	10.28	-3.02%	617,792
08/06/2026	10.67	10.78	10.19	10.60	+1.73%	624,016
08/05/2026	12.48	12.48	10.27	10.42	-14.59%	1,193,270
08/05/2026	$0.07 Earnings
08/04/2026	12.17	12.40	11.99	12.20	-0.49%	413,084
08/03/2026	11.97	12.52	11.90	12.26	+3.90%	418,121
07/31/2026	11.67	11.90	11.41	11.80	+0.08%	261,311
07/30/2026	11.97	12.14	11.62	11.79	-3.12%	242,418
07/29/2026	12.22	12.46	11.98	12.17	-0.73%	379,488
07/28/2026	12.00	12.58	11.96	12.26	+3.03%	268,326
07/27/2026	11.58	12.00	11.32	11.90	+5.78%	284,631
07/24/2026	10.95	11.38	10.95	11.25	+2.65%	238,980
07/23/2026	10.91	11.04	10.75	10.96	-0.54%	181,372
07/22/2026	11.61	11.78	10.98	11.02	-5.25%	197,788
07/21/2026	11.32	11.81	11.32	11.63	+0.61%	417,477
07/20/2026	11.54	11.65	11.36	11.56	-0.17%	463,957
07/17/2026	11.75	11.83	11.25	11.58	-2.61%	329,355
07/16/2026	11.32	11.95	11.29	11.89	+5.31%	201,956
07/15/2026	10.93	11.32	10.89	11.29	+3.11%	242,970
07/14/2026	11.62	11.73	10.86	10.95	-7.12%	303,146
07/13/2026	11.58	12.04	11.58	11.79	+1.38%	269,409
07/10/2026	11.54	11.72	11.28	11.63	+1.31%	216,313
07/09/2026	11.48	11.61	11.32	11.48	-0.52%	272,944
07/08/2026	11.54	11.73	11.39	11.54	-1.54%	345,937
07/07/2026	11.75	12.04	11.41	11.72	+1.30%	527,085
07/06/2026	10.62	11.87	10.42	11.57	+16.40%	1,039,664
07/02/2026	9.46	9.94	9.46	9.94	+6.31%	434,049
07/01/2026	9.24	9.61	9.24	9.35	+2.30%	426,480
06/30/2026	9.73	9.73	8.94	9.14	-5.58%	517,054
06/29/2026	9.93	9.97	9.57	9.68	-1.02%	408,725
06/26/2026	9.32	9.88	9.32	9.78	+5.05%	1,082,610
06/25/2026	9.49	9.49	9.20	9.31	-0.53%	247,379
06/24/2026	9.12	9.62	9.11	9.36	+2.86%	333,035
06/23/2026	8.85	9.20	8.85	9.10	+1.68%	337,121
06/22/2026	9.41	9.52	8.88	8.95	-5.29%	363,613
06/18/2026	9.38	9.90	9.17	9.45	+2.38%	504,004
06/17/2026	9.41	9.69	9.12	9.23	-1.91%	322,663
06/16/2026	9.20	9.41	9.20	9.41	+2.28%	256,837
06/15/2026	9.34	9.42	9.14	9.20	-1.18%	298,400
06/12/2026	9.23	9.37	9.16	9.31	+0.87%	346,823
06/11/2026	9.65	9.69	9.22	9.23	-5.14%	401,553
06/10/2026	9.83	10.03	9.72	9.73	-1.42%	266,434
06/09/2026	9.72	10.03	9.64	9.87	+1.86%	513,428
06/08/2026	10.25	10.30	9.65	9.69	-5.83%	384,521
06/05/2026	10.33	10.58	10.20	10.29	-0.48%	324,761
06/04/2026	9.87	10.44	9.86	10.34	+6.38%	521,927
06/03/2026	9.63	9.86	9.54	9.72	+0.10%	678,406
06/02/2026	9.23	9.75	9.20	9.71	+4.75%	529,170
06/01/2026	9.25	9.56	9.23	9.27	0.00%	487,982
05/29/2026	9.49	9.50	9.24	9.27	-2.32%	421,154
05/28/2026	9.26	9.70	9.13	9.49	+1.82%	511,693
05/27/2026	9.76	9.83	9.16	9.32	-4.61%	704,263
05/26/2026	10.66	10.66	9.47	9.77	-9.12%	981,249
05/22/2026	10.11	11.00	10.11	10.75	+3.27%	834,920
05/21/2026	10.95	11.21	9.50	10.41	-14.32%	1,562,149
05/20/2026	12.09	12.34	11.90	12.15	+0.50%	298,314
05/19/2026	12.08	12.27	11.89	12.09	-0.41%	218,694
05/18/2026	12.07	12.53	12.02	12.14	+1.08%	294,708
05/15/2026	12.17	12.17	11.82	12.01	-2.28%	221,526
05/14/2026	12.26	12.46	12.21	12.29	+0.66%	237,214
05/13/2026	12.06	12.32	11.89	12.21	+0.25%	246,115
05/12/2026	11.65	12.40	11.57	12.18	+4.37%	354,724
05/11/2026	11.89	11.93	11.62	11.67	+0.17%	375,412
05/08/2026	12.46	12.64	11.54	11.65	-3.48%	478,179
05/07/2026	12.22	12.42	12.07	12.07	-0.98%	451,678
05/06/2026	12.32	12.59	11.76	12.19	-2.01%	502,781
05/05/2026	11.99	12.54	11.34	12.44	+3.58%	849,131
05/05/2026	-$0.13 Earnings
05/04/2026	11.81	12.30	11.81	12.01	+0.84%	287,534
05/01/2026	11.75	12.05	11.58	11.91	+1.28%	199,534
04/30/2026	11.50	11.79	11.46	11.76	+2.35%	180,083
04/29/2026	12.02	12.35	11.41	11.49	-3.53%	231,453
04/28/2026	12.33	12.51	11.81	11.91	-3.33%	300,910
04/27/2026	12.31	12.60	12.28	12.32	-0.24%	201,466
04/24/2026	12.11	12.43	12.04	12.35	+1.65%	154,608
04/23/2026	12.12	12.33	12.02	12.15	+0.08%	154,294